Drageus Games Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.91	0.91	0.90	0.90	0.90	-2.17%	3,073
Aug 20, 2026	0.92	0.92	0.92	0.92	0.92	1.10%	1,000
Aug 19, 2026	0.91	0.91	0.91	0.91	0.91	-0.22%	930
Aug 18, 2026	0.91	0.93	0.91	0.91	0.91	-0.22%	431
Aug 14, 2026	0.92	0.93	0.91	0.91	0.91	-0.65%	229
Aug 13, 2026	0.92	0.95	0.92	0.92	0.92	0.66%	571
Aug 12, 2026	0.91	0.95	0.91	0.91	0.91	-0.65%	250
Aug 11, 2026	0.91	0.92	0.91	0.92	0.92	-2.95%	123
Aug 10, 2026	0.92	0.95	0.91	0.95	0.95	3.95%	523
Aug 7, 2026	0.94	0.97	0.91	0.91	0.91	-2.98%	833
Aug 6, 2026	0.91	0.94	0.91	0.94	0.94	3.30%	69
Aug 5, 2026	0.91	0.91	0.91	0.91	0.91	-2.78%	20
Aug 4, 2026	0.94	0.94	0.94	0.94	0.94	-0.21%	875
Aug 3, 2026	0.94	0.94	0.94	0.94	0.94	0.86%	12
Jul 31, 2026	0.91	0.93	0.91	0.93	0.93	1.97%	61
Jul 30, 2026	0.91	0.91	0.91	0.91	0.91	-	19
Jul 29, 2026	0.94	0.94	0.91	0.91	0.91	0.22%	32
Jul 28, 2026	0.91	0.91	0.91	0.91	0.91	-3.60%	2
Jul 27, 2026	0.91	0.94	0.91	0.94	0.94	3.74%	180
Jul 24, 2026	0.92	0.94	0.91	0.91	0.91	-1.09%	69
Jul 23, 2026	0.92	0.92	0.92	0.92	0.92	-2.13%	1
Jul 22, 2026	0.94	0.94	0.94	0.94	0.94	2.17%	200
Jul 21, 2026	0.93	0.93	0.92	0.92	0.92	-1.08%	59
Jul 20, 2026	0.96	0.96	0.93	0.93	0.93	-3.93%	7
Jul 17, 2026	0.97	0.97	0.97	0.97	0.97	-0.82%	20
Jul 15, 2026	0.98	0.98	0.98	0.98	0.98	4.95%	50
Jul 14, 2026	0.93	0.93	0.93	0.93	0.93	-4.91%	3
Jul 10, 2026	0.93	0.98	0.92	0.98	0.98	-0.20%	89
Jul 8, 2026	0.93	0.98	0.93	0.98	0.98	-0.41%	63
Jul 7, 2026	0.93	0.98	0.93	0.98	0.98	-0.61%	55
Jul 6, 2026	0.95	0.99	0.95	0.99	0.99	6.45%	1,060
Jul 3, 2026	0.93	0.93	0.93	0.93	0.93	-	79
Jun 26, 2026	0.92	0.98	0.92	0.93	0.93	-5.10%	30
Jun 24, 2026	0.95	0.98	0.95	0.98	0.98	1.87%	506
Jun 23, 2026	1.01	1.13	0.90	0.96	0.96	-10.09%	19,919
Jun 22, 2026	1.05	1.09	1.01	1.07	1.07	1.90%	2,292
Jun 18, 2026	1.00	1.05	0.95	1.05	1.05	10.53%	7,597
Jun 17, 2026	0.95	0.95	0.95	0.95	0.95	-5.47%	100
Jun 16, 2026	1.00	1.01	1.00	1.01	1.01	5.79%	91
Jun 15, 2026	0.98	1.00	0.95	0.95	0.95	-1.04%	425
Jun 12, 2026	0.97	0.97	0.96	0.96	0.96	-1.03%	1,600
Jun 11, 2026	0.97	0.97	0.97	0.97	0.97	0.62%	50
Jun 10, 2026	0.95	0.97	0.94	0.96	0.96	2.34%	169
Jun 9, 2026	0.95	0.97	0.94	0.94	0.94	-	222
Jun 8, 2026	1.00	1.01	0.94	0.94	0.94	-0.84%	1,555
Jun 5, 2026	0.94	1.00	0.94	0.95	0.95	-5.47%	1,050
Jun 3, 2026	1.14	1.14	1.01	1.01	1.01	-15.90%	20
Jun 2, 2026	1.00	1.20	0.93	1.20	1.20	3.91%	7,608
Jun 1, 2026	1.12	1.22	1.00	1.15	1.15	21.05%	10,632
May 29, 2026	0.95	0.95	0.95	0.95	0.95	-	20